EMBRAER $37.76

down -0.82


19/6/2013 04:19 PM  |  NYSE : ERJ  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

ERJ historical data

Date Open High Low Close Volume
6/19/2013 38.44 38.51 37.74 37.76 16727
6/18/2013 37.35 38.77 37.19 38.58 13820
6/17/2013 36.58 37.01 36.24 36.80 12166
6/14/2013 35.50 35.83 35.10 35.24 10887
6/13/2013 35.24 35.55 34.89 35.46 7662
6/12/2013 35.89 35.92 35.04 35.04 9811
6/11/2013 35.55 35.87 35.08 35.49 7399
6/10/2013 36.12 36.59 35.91 36.38 6651
6/7/2013 35.75 36.69 35.67 36.43 11542
6/6/2013 36.11 36.26 35.47 36.08 5243
6/5/2013 36.35 36.55 35.45 36.00 5014
6/4/2013 36.44 36.72 35.91 36.50 9567
6/3/2013 36.15 36.73 35.80 36.61 7610
5/31/2013 36.21 37.15 35.94 36.27 13340
5/30/2013 35.80 36.46 35.77 36.25 3674
5/29/2013 36.11 36.31 35.62 35.79 6010
5/28/2013 37.05 37.09 36.34 36.46 5512
5/24/2013 36.27 36.45 35.44 36.31 7138
5/23/2013 36.71 37.10 36.43 36.51 6746
5/22/2013 37.87 38.06 37.02 37.20 14470
5/21/2013 38.20 38.40 37.60 37.61 13526
5/20/2013 36.85 36.98 36.62 36.73 7261
5/17/2013 36.33 37.18 36.25 37.00 12357
5/16/2013 36.10 36.58 35.98 36.05 10719
5/15/2013 35.86 36.49 35.67 36.09 7127
5/14/2013 35.71 35.88 35.41 35.70 6547
5/13/2013 35.35 36.26 34.96 35.76 7210
5/10/2013 36.03 36.10 35.27 35.36 13412
5/9/2013 35.61 36.26 35.37 36.13 13212
5/8/2013 35.66 35.94 34.97 35.88 11688
5/7/2013 34.25 35.53 34.21 35.22 8681
5/6/2013 35.03 35.06 34.01 34.42 8851
5/3/2013 35.07 35.50 34.62 35.10 11062
5/2/2013 34.50 34.67 34.17 34.17 6182
5/1/2013 34.73 34.78 34.14 34.30 3689
4/30/2013 33.86 34.96 33.73 34.93 18665
4/29/2013 32.70 33.15 32.30 32.74 13054
4/26/2013 33.59 33.60 32.43 32.79 15422
4/25/2013 35.27 35.49 33.68 34.10 14726
4/24/2013 34.80 35.31 34.34 34.80 7210
4/23/2013 33.41 34.81 33.41 34.61 10710
4/22/2013 33.33 33.45 32.68 33.29 8358
4/19/2013 33.02 33.93 32.68 33.84 9907
4/18/2013 32.49 32.86 32.16 32.69 9032
4/17/2013 33.02 33.07 31.44 32.35 23938
4/16/2013 34.10 34.18 33.52 33.89 10845
4/15/2013 35.16 35.18 33.54 33.73 14979
4/12/2013 36.07 36.11 35.26 35.62 7355
4/11/2013 36.24 36.44 35.93 36.24 5864
4/10/2013 36.00 36.45 35.95 36.23 6898
4/9/2013 35.25 35.98 35.10 35.79 11217
4/8/2013 34.14 35.01 34.13 34.99 7641
4/5/2013 33.32 34.73 33.01 34.68 10447
4/4/2013 33.46 33.49 32.81 33.26 11424
4/3/2013 34.45 34.62 33.22 33.34 16154
4/2/2013 34.67 35.01 34.29 34.54 9289
4/1/2013 35.69 35.71 34.35 34.43 12785
3/28/2013 35.05 35.71 34.94 35.67 9003
3/27/2013 35.33 35.38 34.98 35.26 7874
3/26/2013 34.45 35.48 34.40 35.28 10963
3/25/2013 34.69 34.97 34.11 34.19 6401
3/22/2013 34.75 34.81 34.40 34.80 4927
3/21/2013 34.87 35.19 34.57 34.68 6405
3/20/2013 34.61 35.21 34.50 35.07 7660
3/19/2013 34.90 34.95 34.26 34.45 10325
3/18/2013 34.77 35.05 34.58 34.63 12303
3/15/2013 35.43 35.45 34.71 34.83 10000
3/14/2013 35.85 36.21 35.18 35.56 9089
3/13/2013 36.21 36.28 35.25 35.47 8703
3/12/2013 35.66 35.80 34.90 35.30 8857
3/11/2013 34.76 35.56 34.41 35.52 8288
3/8/2013 33.90 34.89 33.86 34.66 7676
3/7/2013 33.90 34.14 33.46 33.81 12570
3/6/2013 34.05 34.12 33.12 33.70 13567
3/5/2013 34.11 34.41 33.78 33.79 10554
3/4/2013 34.03 34.04 33.53 33.70 7463
3/1/2013 33.60 34.13 33.48 34.01 10188
2/28/2013 34.54 34.57 33.80 33.94 13799
2/27/2013 33.11 34.27 32.98 33.90 15092
2/26/2013 33.15 33.43 32.63 32.73 17235
2/25/2013 33.65 34.11 33.11 33.16 13356
2/22/2013 32.08 33.64 31.90 33.53 11325
2/21/2013 32.92 32.94 32.34 32.55 10492
2/20/2013 33.29 33.49 32.88 32.97 7988
2/19/2013 33.09 33.45 33.00 33.36 10974
2/15/2013 32.51 33.09 32.51 33.05 10128
2/14/2013 32.77 33.00 32.68 32.85 10967
2/13/2013 33.11 33.25 32.68 32.83 7218
2/12/2013 33.17 33.23 32.71 33.03 3601
2/11/2013 32.96 33.25 32.80 33.08 4815
2/8/2013 33.09 33.25 32.46 32.96 10473
2/7/2013 33.35 33.41 32.52 33.32 10880
2/6/2013 32.97 33.38 32.74 33.29 7098
2/5/2013 33.44 33.50 32.69 33.21 11199
2/4/2013 32.43 32.84 32.21 32.66 8350
2/1/2013 33.27 33.27 32.56 32.99 13436
1/31/2013 32.34 33.19 32.34 32.97 20455
1/30/2013 32.65 32.85 32.27 32.73 10283
1/29/2013 32.34 32.86 32.34 32.57 12867
1/28/2013 31.85 32.34 31.80 32.22 18332
Marketplace
Trading Center